Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.78 | 16.95 | 16.57 | 16.70 | 27,515,262 | +0.06(+0.36%) |
Jan 28, 2010 | 16.80 | 16.89 | 16.50 | 16.64 | 26,719,446 | -0.09(-0.52%) |
Jan 27, 2010 | 16.09 | 16.79 | 16.06 | 16.72 | 29,687,430 | +0.54(+3.33%) |
Jan 26, 2010 | 16.24 | 16.58 | 16.13 | 16.18 | 23,833,718 | -0.33(-2.01%) |
Jan 25, 2010 | 16.65 | 16.73 | 16.26 | 16.52 | 20,567,486 | +0.09(+0.57%) |
Jan 22, 2010 | 16.68 | 17.87 | 16.36 | 16.42 | 30,054,664 | -0.31(-1.87%) |
Jan 21, 2010 | 16.79 | 17.14 | 16.42 | 16.74 | 37,348,544 | +0.09(+0.52%) |
Jan 20, 2010 | 16.51 | 16.87 | 16.49 | 16.65 | 27,942,448 | +0.35(+2.12%) |
Jan 19, 2010 | 16.30 | 16.49 | 16.04 | 16.30 | 23,237,902 | -0.09(-0.53%) |
Jan 15, 2010 | 16.79 | 16.39 | 16.39 | 16.39 | 20,414,456 | -0.47(-2.80%) |
Jan 14, 2010 | 16.38 | 16.92 | 16.33 | 16.86 | 20,103,742 | +0.41(+2.51%) |
Jan 13, 2010 | 16.17 | 16.57 | 16.06 | 16.45 | 19,132,020 | +0.27(+1.65%) |
Jan 12, 2010 | 16.10 | 16.34 | 16.00 | 16.18 | 19,706,600 | -0.01(-0.04%) |
Jan 11, 2010 | 16.31 | 16.31 | 16.05 | 16.19 | 12,741,772 | +0.07(+0.45%) |
Jan 08, 2010 | 15.96 | 16.15 | 15.80 | 16.12 | 14,923,628 | +0.03(+0.17%) |
Jan 07, 2010 | 15.74 | 16.30 | 15.64 | 16.09 | 22,896,074 | +0.31(+1.94%) |
Jan 06, 2010 | 15.60 | 15.89 | 15.52 | 15.78 | 18,466,352 | +0.17(+1.07%) |
Jan 05, 2010 | 15.15 | 15.65 | 15.14 | 15.62 | 21,785,884 | +0.39(+2.53%) |
Jan 04, 2010 | 15.03 | 15.25 | 15.00 | 15.23 | 19,364,720 | +0.25(+1.64%) |
Dec 31, 2009 | 14.91 | 14.99 | 14.99 | 14.99 | 8,861,711 | +0.04(+0.27%) |
Dec 30, 2009 | 14.85 | 14.95 | 14.77 | 14.95 | 8,171,462 | +0.04(+0.27%) |
Dec 29, 2009 | 14.92 | 15.03 | 14.86 | 14.91 | 9,318,003 | -0.05(-0.36%) |
Dec 28, 2009 | 15.02 | 15.19 | 14.89 | 14.96 | 14,754,837 | -0.07(-0.49%) |
Dec 24, 2009 | 14.84 | 15.04 | 14.81 | 15.03 | 4,426,160 | +0.16(+1.07%) |
Dec 23, 2009 | 15.12 | 15.17 | 14.82 | 14.87 | 11,772,265 | -0.30(-1.97%) |
Dec 22, 2009 | 15.27 | 15.31 | 14.92 | 15.17 | 18,671,354 | +0.11(+0.71%) |
Dec 21, 2009 | 14.93 | 15.29 | 14.91 | 15.07 | 22,749,076 | +0.22(+1.48%) |
Dec 18, 2009 | 14.53 | 14.93 | 14.53 | 14.85 | 33,039,468 | +0.35(+2.39%) |
Dec 17, 2009 | 14.58 | 14.76 | 14.49 | 14.50 | 25,380,998 | -0.41(-2.72%) |
Dec 16, 2009 | 15.06 | 15.11 | 14.58 | 14.91 | 31,683,296 | +0.00(+0.00%) |
Dec 15, 2009 | 15.33 | 15.37 | 14.88 | 14.91 | 24,269,202 | -0.43(-2.82%) |
Dec 14, 2009 | 15.13 | 15.34 | 15.11 | 15.34 | 21,095,436 | -0.01(-0.04%) |
Dec 11, 2009 | 15.35 | 15.45 | 15.25 | 15.35 | 12,967,790 | +0.01(+0.09%) |
Dec 10, 2009 | 15.29 | 15.54 | 15.25 | 15.33 | 18,105,568 | +0.09(+0.57%) |
Dec 09, 2009 | 15.42 | 15.42 | 15.13 | 15.25 | 11,567,388 | -0.05(-0.35%) |
Dec 08, 2009 | 15.33 | 15.40 | 15.12 | 15.30 | 18,728,384 | -0.03(-0.22%) |
Dec 07, 2009 | 15.61 | 15.64 | 15.23 | 15.33 | 20,230,194 | -0.31(-2.00%) |
Dec 04, 2009 | 15.81 | 15.86 | 15.37 | 15.64 | 29,871,538 | +0.17(+1.08%) |
Dec 03, 2009 | 16.24 | 16.32 | 15.42 | 15.48 | 33,518,066 | -0.79(-4.83%) |
Dec 02, 2009 | 16.24 | 16.30 | 16.01 | 16.26 | 15,059,725 | +0.06(+0.37%) |
Dec 01, 2009 | 16.15 | 16.27 | 15.88 | 16.20 | 20,782,758 | +0.14(+0.87%) |
Nov 30, 2009 | 15.56 | 16.10 | 15.56 | 16.06 | 24,228,318 | +0.79(+5.14%) |
Nov 27, 2009 | 15.16 | 15.59 | 15.15 | 15.28 | 10,784,425 | -0.41(-2.63%) |
Nov 25, 2009 | 15.82 | 15.84 | 15.57 | 15.69 | 8,348,496 | +0.11(+0.73%) |
Nov 24, 2009 | 15.64 | 15.85 | 15.55 | 15.58 | 18,886,492 | -0.10(-0.64%) |
Nov 23, 2009 | 15.66 | 15.74 | 15.56 | 15.68 | 14,682,067 | +0.17(+1.12%) |
Nov 20, 2009 | 15.28 | 15.58 | 15.25 | 15.50 | 16,855,198 | +0.11(+0.69%) |
Nov 19, 2009 | 15.60 | 15.60 | 15.33 | 15.40 | 16,426,284 | -0.32(-2.03%) |
Nov 18, 2009 | 15.72 | 15.81 | 15.54 | 15.72 | 17,041,414 | -0.02(-0.13%) |
Nov 17, 2009 | 15.55 | 15.76 | 15.34 | 15.74 | 19,319,100 | +0.17(+1.11%) |
Nov 16, 2009 | 15.83 | 15.90 | 15.43 | 15.56 | 27,029,466 | -0.07(-0.43%) |
Nov 13, 2009 | 15.84 | 16.00 | 15.51 | 15.63 | 22,153,724 | -0.35(-2.17%) |
Nov 12, 2009 | 16.23 | 16.31 | 15.81 | 15.98 | 24,008,748 | -0.27(-1.64%) |
Nov 11, 2009 | 16.37 | 16.60 | 16.12 | 16.24 | 19,803,248 | +0.05(+0.29%) |
Nov 10, 2009 | 16.27 | 16.37 | 16.05 | 16.20 | 12,979,421 | -0.12(-0.73%) |
Nov 09, 2009 | 15.92 | 16.33 | 15.78 | 16.32 | 17,501,540 | +0.52(+3.29%) |
Nov 06, 2009 | 15.69 | 15.92 | 15.56 | 15.80 | 18,994,610 | +0.23(+1.45%) |
Nov 05, 2009 | 15.56 | 16.00 | 15.35 | 15.57 | 23,048,132 | +0.21(+1.39%) |
Nov 04, 2009 | 15.80 | 15.92 | 15.33 | 15.36 | 23,656,250 | -0.30(-1.91%) |
Nov 03, 2009 | 15.73 | 15.91 | 15.46 | 15.66 | 22,297,308 | -0.21(-1.34%) |